Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-14)Premium Content

Bank Of America Corporation (BAC)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BAC 150206C00008000 C 02/06/15 8.0 7.15 7.20
BAC 150206C00008500 C 02/06/15 8.5 6.65 6.70
BAC 150206C00009000 C 02/06/15 9.0 6.15 6.20
BAC 150206C00009500 C 02/06/15 9.5 5.65 5.70
BAC 150206C00010000 C 02/06/15 10.0 5.15 5.20
BAC 150206C00010500 C 02/06/15 10.5 4.65 4.70
BAC 150206C00011000 C 02/06/15 11.0 4.15 4.20
BAC 150206C00011500 C 02/06/15 11.5 3.65 3.70
BAC 150206C00012000 C 02/06/15 12.0 3.15 3.20
BAC 150206C00012500 C 02/06/15 12.5 2.65 2.67
BAC 150206C00013000 C 02/06/15 13.0 2.15 2.17
BAC 150206C00013500 C 02/06/15 13.5 1.65 1.67
BAC 150206C00014000 C 02/06/15 14.0 1.16 1.18
BAC 150206C00014500 C 02/06/15 14.5 0.70 0.71
BAC 150206C00015000 C 02/06/15 15.0 0.31 0.32
BAC 150206C00015500 C 02/06/15 15.5 0.09 0.10
BAC 150206C00016000 C 02/06/15 16.0 0.02 0.03
BAC 150206C00016500 C 02/06/15 16.5 0.00 0.01
BAC 150206C00017000 C 02/06/15 17.0 0.00 0.01
BAC 150206C00017500 C 02/06/15 17.5 0.00 0.01
BAC 150206C00018000 C 02/06/15 18.0 0.00 0.01
BAC 150206C00018500 C 02/06/15 18.5 0.00 0.01
BAC 150206C00019000 C 02/06/15 19.0 0.00 0.01
BAC 150206C00019500 C 02/06/15 19.5 0.00 0.01
BAC 150206C00020000 C 02/06/15 20.0 0.00 0.01
BAC 150206C00020500 C 02/06/15 20.5 0.00 0.01
BAC 150206C00021000 C 02/06/15 21.0 0.00 0.01
BAC 150206C00021500 C 02/06/15 21.5 0.00 0.01
BAC 150206C00022000 C 02/06/15 22.0 0.00 0.01
BAC 150206C00022500 C 02/06/15 22.5 0.00 0.01
BAC 150206C00023000 C 02/06/15 23.0 0.00 0.01
BAC 150206C00023500 C 02/06/15 23.5 0.00 0.01
BAC 150206C00024000 C 02/06/15 24.0 0.00 0.01
BAC 150206C00024500 C 02/06/15 24.5 0.00 0.01
BAC 150206C00025000 C 02/06/15 25.0 0.00 0.01
BAC 150206C00025500 C 02/06/15 25.5 0.00 0.01
BAC 150206C00026000 C 02/06/15 26.0 0.00 0.01
BAC 150206C00026500 C 02/06/15 26.5 0.00 0.01
BAC 150206C00027000 C 02/06/15 27.0 0.00 0.01
BAC 150206C00027500 C 02/06/15 27.5 0.00 0.01
BAC 150206C00028000 C 02/06/15 28.0 0.00 0.01
BAC 150206C00028500 C 02/06/15 28.5 0.00 0.01
BAC 150206P00008000 P 02/06/15 8.0 0.00 0.01
BAC 150206P00008500 P 02/06/15 8.5 0.00 0.01
BAC 150206P00009000 P 02/06/15 9.0 0.00 0.01
BAC 150206P00009500 P 02/06/15 9.5 0.00 0.01
BAC 150206P00010000 P 02/06/15 10.0 0.00 0.01
BAC 150206P00010500 P 02/06/15 10.5 0.00 0.01
BAC 150206P00011000 P 02/06/15 11.0 0.00 0.01
BAC 150206P00011500 P 02/06/15 11.5 0.00 0.01
BAC 150206P00012000 P 02/06/15 12.0 0.00 0.01
BAC 150206P00012500 P 02/06/15 12.5 0.00 0.01
BAC 150206P00013000 P 02/06/15 13.0 0.00 0.01
BAC 150206P00013500 P 02/06/15 13.5 0.00 0.01
BAC 150206P00014000 P 02/06/15 14.0 0.00 0.02
BAC 150206P00014500 P 02/06/15 14.5 0.04 0.05
BAC 150206P00015000 P 02/06/15 15.0 0.15 0.16
BAC 150206P00015500 P 02/06/15 15.5 0.43 0.44
BAC 150206P00016000 P 02/06/15 16.0 0.86 0.87
BAC 150206P00016500 P 02/06/15 16.5 1.34 1.36
BAC 150206P00017000 P 02/06/15 17.0 1.84 1.86
BAC 150206P00017500 P 02/06/15 17.5 2.34 2.36
BAC 150206P00018000 P 02/06/15 18.0 2.84 2.85
BAC 150206P00018500 P 02/06/15 18.5 3.30 3.35
BAC 150206P00019000 P 02/06/15 19.0 3.80 3.85
BAC 150206P00019500 P 02/06/15 19.5 4.30 4.35
BAC 150206P00020000 P 02/06/15 20.0 4.80 4.85
BAC 150206P00020500 P 02/06/15 20.5 5.30 5.35
BAC 150206P00021000 P 02/06/15 21.0 5.80 5.85
BAC 150206P00021500 P 02/06/15 21.5 6.30 6.35
BAC 150206P00022000 P 02/06/15 22.0 6.80 6.85
BAC 150206P00022500 P 02/06/15 22.5 7.30 7.35
BAC 150206P00023000 P 02/06/15 23.0 7.80 7.85
BAC 150206P00023500 P 02/06/15 23.5 8.30 8.35
BAC 150206P00024000 P 02/06/15 24.0 8.80 8.85
BAC 150206P00024500 P 02/06/15 24.5 9.30 9.35
BAC 150206P00025000 P 02/06/15 25.0 9.80 9.85
BAC 150206P00025500 P 02/06/15 25.5 10.30 10.40
BAC 150206P00026000 P 02/06/15 26.0 10.80 10.90
BAC 150206P00026500 P 02/06/15 26.5 11.30 11.40
BAC 150206P00027000 P 02/06/15 27.0 11.80 11.90
BAC 150206P00027500 P 02/06/15 27.5 12.30 12.40
BAC 150206P00028000 P 02/06/15 28.0 12.80 12.90
BAC 150206P00028500 P 02/06/15 28.5 13.30 13.40
BAC 150213C00008000 C 02/13/15 8.0 7.05 7.50
BAC 150213C00009000 C 02/13/15 9.0 6.05 6.25
BAC 150213C00010000 C 02/13/15 10.0 5.10 5.50
BAC 150213C00010500 C 02/13/15 10.5 4.60 5.00
BAC 150213C00011000 C 02/13/15 11.0 4.10 4.50
BAC 150213C00011500 C 02/13/15 11.5 3.60 4.00
BAC 150213C00012000 C 02/13/15 12.0 3.10 3.50
BAC 150213C00012500 C 02/13/15 12.5 2.65 2.98
BAC 150213C00013000 C 02/13/15 13.0 2.15 2.49
BAC 150213C00013500 C 02/13/15 13.5 1.66 2.00
BAC 150213C00014000 C 02/13/15 14.0 1.18 1.28
BAC 150213C00014500 C 02/13/15 14.5 0.74 0.89
BAC 150213C00015000 C 02/13/15 15.0 0.39 0.46
BAC 150213C00015500 C 02/13/15 15.5 0.17 0.18
BAC 150213C00016000 C 02/13/15 16.0 0.05 0.07
BAC 150213C00016500 C 02/13/15 16.5 0.01 0.02
BAC 150213C00017000 C 02/13/15 17.0 0.00 0.02
BAC 150213C00017500 C 02/13/15 17.5 0.00 0.04
BAC 150213C00018000 C 02/13/15 18.0 0.00 0.04
BAC 150213C00018500 C 02/13/15 18.5 0.00 0.04
BAC 150213C00019000 C 02/13/15 19.0 0.00 0.04
BAC 150213C00019500 C 02/13/15 19.5 0.00 0.04
BAC 150213C00020000 C 02/13/15 20.0 0.00 0.04
BAC 150213C00020500 C 02/13/15 20.5 0.00 0.04
BAC 150213C00021000 C 02/13/15 21.0 0.00 0.13
BAC 150213C00021500 C 02/13/15 21.5 0.00 0.04
BAC 150213C00022000 C 02/13/15 22.0 0.00 0.04
BAC 150213C00022500 C 02/13/15 22.5 0.00 0.04
BAC 150213C00023000 C 02/13/15 23.0 0.00 0.04
BAC 150213C00023500 C 02/13/15 23.5 0.00 0.04
BAC 150213C00024000 C 02/13/15 24.0 0.00 0.04
BAC 150213C00024500 C 02/13/15 24.5 0.00 0.04
BAC 150213C00025000 C 02/13/15 25.0 0.00 0.04
BAC 150213C00025500 C 02/13/15 25.5 0.00 0.04
BAC 150213C00026000 C 02/13/15 26.0 0.00 0.04
BAC 150213C00026500 C 02/13/15 26.5 0.00 0.04
BAC 150213C00027000 C 02/13/15 27.0 0.00 0.04
BAC 150213C00027500 C 02/13/15 27.5 0.00 0.04
BAC 150213C00028000 C 02/13/15 28.0 0.00 0.04
BAC 150213C00028500 C 02/13/15 28.5 0.00 0.04
BAC 150213P00008000 P 02/13/15 8.0 0.00 0.04
BAC 150213P00009000 P 02/13/15 9.0 0.00 0.04
BAC 150213P00010000 P 02/13/15 10.0 0.00 0.04
BAC 150213P00010500 P 02/13/15 10.5 0.00 0.04
BAC 150213P00011000 P 02/13/15 11.0 0.00 0.04
BAC 150213P00011500 P 02/13/15 11.5 0.00 0.05
BAC 150213P00012000 P 02/13/15 12.0 0.00 0.05
BAC 150213P00012500 P 02/13/15 12.5 0.00 0.03
BAC 150213P00013000 P 02/13/15 13.0 0.00 0.06
BAC 150213P00013500 P 02/13/15 13.5 0.01 0.03
BAC 150213P00014000 P 02/13/15 14.0 0.03 0.05
BAC 150213P00014500 P 02/13/15 14.5 0.10 0.11
BAC 150213P00015000 P 02/13/15 15.0 0.23 0.25
BAC 150213P00015500 P 02/13/15 15.5 0.48 0.52
BAC 150213P00016000 P 02/13/15 16.0 0.88 0.90
BAC 150213P00016500 P 02/13/15 16.5 1.10 1.39
BAC 150213P00017000 P 02/13/15 17.0 1.53 1.87
BAC 150213P00017500 P 02/13/15 17.5 2.03 2.36
BAC 150213P00018000 P 02/13/15 18.0 2.53 2.86
BAC 150213P00018500 P 02/13/15 18.5 3.05 3.40
BAC 150213P00019000 P 02/13/15 19.0 3.50 3.90
BAC 150213P00019500 P 02/13/15 19.5 4.00 4.40
BAC 150213P00020000 P 02/13/15 20.0 4.50 4.90
BAC 150213P00020500 P 02/13/15 20.5 5.00 5.40
BAC 150213P00021000 P 02/13/15 21.0 5.50 5.90
BAC 150213P00021500 P 02/13/15 21.5 6.00 6.40
BAC 150213P00022000 P 02/13/15 22.0 6.50 6.90
BAC 150213P00022500 P 02/13/15 22.5 7.00 7.40
BAC 150213P00023000 P 02/13/15 23.0 6.20 8.05
BAC 150213P00023500 P 02/13/15 23.5 6.65 8.40
BAC 150213P00024000 P 02/13/15 24.0 7.15 8.90
BAC 150213P00024500 P 02/13/15 24.5 7.55 10.85
BAC 150213P00025000 P 02/13/15 25.0 9.20 10.05
BAC 150213P00025500 P 02/13/15 25.5 8.70 11.95
BAC 150213P00026000 P 02/13/15 26.0 9.20 12.45
BAC 150213P00026500 P 02/13/15 26.5 10.95 12.50
BAC 150213P00027000 P 02/13/15 27.0 11.45 13.00
BAC 150213P00027500 P 02/13/15 27.5 11.95 13.90
BAC 150213P00028000 P 02/13/15 28.0 12.45 14.45
BAC 150213P00028500 P 02/13/15 28.5 12.95 14.95
BAC 150220C00001000 C 02/20/15 1.0 12.55 15.80
BAC 150220C00002000 C 02/20/15 2.0 13.15 13.20
BAC 150220C00003000 C 02/20/15 3.0 11.90 12.20
BAC 150220C00004000 C 02/20/15 4.0 10.90 11.20
BAC 150220C00008000 C 02/20/15 8.0 7.10 7.20
BAC 150220C00008500 C 02/20/15 8.5 6.60 6.70
BAC 150220C00009000 C 02/20/15 9.0 6.15 6.20
BAC 150220C00009500 C 02/20/15 9.5 5.65 5.70
BAC 150220C00010000 C 02/20/15 10.0 5.15 5.20
BAC 150220C00010500 C 02/20/15 10.5 4.65 4.70
BAC 150220C00011000 C 02/20/15 11.0 4.15 4.20
BAC 150220C00011500 C 02/20/15 11.5 3.65 3.70
BAC 150220C00012000 C 02/20/15 12.0 3.15 3.20
BAC 150220C00012500 C 02/20/15 12.5 2.66 2.67
BAC 150220C00013000 C 02/20/15 13.0 2.16 2.18
BAC 150220C00013500 C 02/20/15 13.5 1.68 1.69
BAC 150220C00014000 C 02/20/15 14.0 1.22 1.23
BAC 150220C00014500 C 02/20/15 14.5 0.79 0.81
BAC 150220C00015000 C 02/20/15 15.0 0.45 0.46
BAC 150220C00015500 C 02/20/15 15.5 0.21 0.23
BAC 150220C00016000 C 02/20/15 16.0 0.09 0.10
BAC 150220C00016500 C 02/20/15 16.5 0.03 0.04
BAC 150220C00017000 C 02/20/15 17.0 0.01 0.02
BAC 150220C00017500 C 02/20/15 17.5 0.00 0.01
BAC 150220C00018000 C 02/20/15 18.0 0.00 0.01
BAC 150220C00018500 C 02/20/15 18.5 0.00 0.01
BAC 150220C00019000 C 02/20/15 19.0 0.00 0.01
BAC 150220C00019500 C 02/20/15 19.5 0.00 0.01
BAC 150220C00020000 C 02/20/15 20.0 0.00 0.01
BAC 150220C00020500 C 02/20/15 20.5 0.00 0.01
BAC 150220C00021000 C 02/20/15 21.0 0.00 0.01
BAC 150220C00021500 C 02/20/15 21.5 0.00 0.01
BAC 150220C00022000 C 02/20/15 22.0 0.00 0.01
BAC 150220C00022500 C 02/20/15 22.5 0.00 0.01
BAC 150220C00023000 C 02/20/15 23.0 0.00 0.01
BAC 150220C00023500 C 02/20/15 23.5 0.00 0.01
BAC 150220C00024000 C 02/20/15 24.0 0.00 0.01
BAC 150220C00024500 C 02/20/15 24.5 0.00 0.01
BAC 150220C00025000 C 02/20/15 25.0 0.00 0.01
BAC 150220C00026000 C 02/20/15 26.0 0.00 0.01
BAC 150220C00027000 C 02/20/15 27.0 0.00 0.01
BAC 150220C00028000 C 02/20/15 28.0 0.00 0.01
BAC 150220P00001000 P 02/20/15 1.0 0.00 0.01
BAC 150220P00002000 P 02/20/15 2.0 0.00 0.01
BAC 150220P00003000 P 02/20/15 3.0 0.00 0.01
BAC 150220P00004000 P 02/20/15 4.0 0.00 0.01
BAC 150220P00008000 P 02/20/15 8.0 0.00 0.01
BAC 150220P00008500 P 02/20/15 8.5 0.00 0.01
BAC 150220P00009000 P 02/20/15 9.0 0.00 0.01
BAC 150220P00009500 P 02/20/15 9.5 0.00 0.01
BAC 150220P00010000 P 02/20/15 10.0 0.00 0.01
BAC 150220P00010500 P 02/20/15 10.5 0.00 0.01
BAC 150220P00011000 P 02/20/15 11.0 0.00 0.01
BAC 150220P00011500 P 02/20/15 11.5 0.00 0.01
BAC 150220P00012000 P 02/20/15 12.0 0.00 0.01
BAC 150220P00012500 P 02/20/15 12.5 0.00 0.01
BAC 150220P00013000 P 02/20/15 13.0 0.00 0.01
BAC 150220P00013500 P 02/20/15 13.5 0.02 0.03
BAC 150220P00014000 P 02/20/15 14.0 0.06 0.07
BAC 150220P00014500 P 02/20/15 14.5 0.14 0.15
BAC 150220P00015000 P 02/20/15 15.0 0.29 0.30
BAC 150220P00015500 P 02/20/15 15.5 0.55 0.56
BAC 150220P00016000 P 02/20/15 16.0 0.92 0.94
BAC 150220P00016500 P 02/20/15 16.5 1.37 1.38
BAC 150220P00017000 P 02/20/15 17.0 1.85 1.86
BAC 150220P00017500 P 02/20/15 17.5 2.34 2.36
BAC 150220P00018000 P 02/20/15 18.0 2.84 2.85
BAC 150220P00018500 P 02/20/15 18.5 3.30 3.35
BAC 150220P00019000 P 02/20/15 19.0 3.80 3.85
BAC 150220P00019500 P 02/20/15 19.5 4.30 4.35
BAC 150220P00020000 P 02/20/15 20.0 4.80 4.85
BAC 150220P00020500 P 02/20/15 20.5 5.30 5.35
BAC 150220P00021000 P 02/20/15 21.0 5.80 5.85
BAC 150220P00021500 P 02/20/15 21.5 6.30 6.35
BAC 150220P00022000 P 02/20/15 22.0 6.80 6.85
BAC 150220P00022500 P 02/20/15 22.5 7.30 7.35
BAC 150220P00023000 P 02/20/15 23.0 7.80 7.85
BAC 150220P00023500 P 02/20/15 23.5 8.30 8.35
BAC 150220P00024000 P 02/20/15 24.0 8.80 8.85
BAC 150220P00024500 P 02/20/15 24.5 9.30 9.35
BAC 150220P00025000 P 02/20/15 25.0 9.80 9.85
BAC 150220P00026000 P 02/20/15 26.0 10.80 10.90
BAC 150220P00027000 P 02/20/15 27.0 11.80 11.90
BAC 150220P00028000 P 02/20/15 28.0 12.80 12.90
BAC 150227C00008000 C 02/27/15 8.0 6.30 7.25
BAC 150227C00009000 C 02/27/15 9.0 5.20 7.20
BAC 150227C00009500 C 02/27/15 9.5 5.45 6.00
BAC 150227C00010000 C 02/27/15 10.0 5.00 5.50
BAC 150227C00010500 C 02/27/15 10.5 4.50 5.00
BAC 150227C00011000 C 02/27/15 11.0 4.00 4.50
BAC 150227C00011500 C 02/27/15 11.5 3.55 4.00
BAC 150227C00012000 C 02/27/15 12.0 3.00 3.55
BAC 150227C00012500 C 02/27/15 12.5 2.60 3.05
BAC 150227C00013000 C 02/27/15 13.0 2.10 2.52
BAC 150227C00013500 C 02/27/15 13.5 1.64 2.03
BAC 150227C00014000 C 02/27/15 14.0 1.24 1.42
BAC 150227C00014500 C 02/27/15 14.5 0.83 1.10
BAC 150227C00015000 C 02/27/15 15.0 0.49 0.61
BAC 150227C00015500 C 02/27/15 15.5 0.26 0.31
BAC 150227C00016000 C 02/27/15 16.0 0.12 0.14
BAC 150227C00016500 C 02/27/15 16.5 0.05 0.07
BAC 150227C00017000 C 02/27/15 17.0 0.02 0.07
BAC 150227C00017500 C 02/27/15 17.5 0.01 0.05
BAC 150227C00018000 C 02/27/15 18.0 0.00 0.02
BAC 150227C00018500 C 02/27/15 18.5 0.00 0.04
BAC 150227C00019000 C 02/27/15 19.0 0.00 0.04
BAC 150227C00019500 C 02/27/15 19.5 0.00 0.04
BAC 150227C00020000 C 02/27/15 20.0 0.00 0.04
BAC 150227C00020500 C 02/27/15 20.5 0.00 0.04
BAC 150227C00021000 C 02/27/15 21.0 0.00 0.04
BAC 150227C00021500 C 02/27/15 21.5 0.00 0.04
BAC 150227C00022000 C 02/27/15 22.0 0.00 0.04
BAC 150227C00022500 C 02/27/15 22.5 0.00 0.04
BAC 150227C00023000 C 02/27/15 23.0 0.00 0.04
BAC 150227C00023500 C 02/27/15 23.5 0.00 0.13
BAC 150227C00024000 C 02/27/15 24.0 0.00 0.04
BAC 150227C00024500 C 02/27/15 24.5 0.00 0.04
BAC 150227C00025000 C 02/27/15 25.0 0.00 0.04
BAC 150227C00026000 C 02/27/15 26.0 0.00 0.04
BAC 150227P00008000 P 02/27/15 8.0 0.00 0.04
BAC 150227P00009000 P 02/27/15 9.0 0.00 0.04
BAC 150227P00009500 P 02/27/15 9.5 0.00 0.04
BAC 150227P00010000 P 02/27/15 10.0 0.00 0.04
BAC 150227P00010500 P 02/27/15 10.5 0.00 0.04
BAC 150227P00011000 P 02/27/15 11.0 0.00 0.04
BAC 150227P00011500 P 02/27/15 11.5 0.00 0.05
BAC 150227P00012000 P 02/27/15 12.0 0.00 0.05
BAC 150227P00012500 P 02/27/15 12.5 0.01 0.06
BAC 150227P00013000 P 02/27/15 13.0 0.02 0.05
BAC 150227P00013500 P 02/27/15 13.5 0.02 0.08
BAC 150227P00014000 P 02/27/15 14.0 0.06 0.10
BAC 150227P00014500 P 02/27/15 14.5 0.16 0.18
BAC 150227P00015000 P 02/27/15 15.0 0.29 0.35
BAC 150227P00015500 P 02/27/15 15.5 0.55 0.60
BAC 150227P00016000 P 02/27/15 16.0 0.70 0.98
BAC 150227P00016500 P 02/27/15 16.5 1.10 1.41
BAC 150227P00017000 P 02/27/15 17.0 1.55 1.89
BAC 150227P00017500 P 02/27/15 17.5 2.04 2.38
BAC 150227P00018000 P 02/27/15 18.0 2.81 2.88
BAC 150227P00018500 P 02/27/15 18.5 3.00 3.50
BAC 150227P00019000 P 02/27/15 19.0 3.50 4.00
BAC 150227P00019500 P 02/27/15 19.5 4.00 4.50
BAC 150227P00020000 P 02/27/15 20.0 4.50 5.00
BAC 150227P00020500 P 02/27/15 20.5 5.00 5.55
BAC 150227P00021000 P 02/27/15 21.0 5.45 6.05
BAC 150227P00021500 P 02/27/15 21.5 5.90 6.65
BAC 150227P00022000 P 02/27/15 22.0 6.40 6.95
BAC 150227P00022500 P 02/27/15 22.5 6.85 7.45
BAC 150227P00023000 P 02/27/15 23.0 7.75 8.00
BAC 150227P00023500 P 02/27/15 23.5 7.50 8.50
BAC 150227P00024000 P 02/27/15 24.0 7.15 8.95
BAC 150227P00024500 P 02/27/15 24.5 8.35 9.45
BAC 150227P00025000 P 02/27/15 25.0 9.75 9.95
BAC 150227P00026000 P 02/27/15 26.0 9.15 12.35
BAC 150306C00008000 C 03/06/15 8.0 6.40 8.00
BAC 150306C00008500 C 03/06/15 8.5 5.75 7.60
BAC 150306C00009000 C 03/06/15 9.0 5.40 6.30
BAC 150306C00009500 C 03/06/15 9.5 5.45 6.00
BAC 150306C00010000 C 03/06/15 10.0 4.95 5.50
BAC 150306C00010500 C 03/06/15 10.5 4.45 5.00
BAC 150306C00011000 C 03/06/15 11.0 4.05 4.55
BAC 150306C00011500 C 03/06/15 11.5 3.55 4.05
BAC 150306C00012000 C 03/06/15 12.0 3.05 3.55
BAC 150306C00012500 C 03/06/15 12.5 2.57 3.05
BAC 150306C00013000 C 03/06/15 13.0 2.18 2.32
BAC 150306C00013500 C 03/06/15 13.5 1.66 2.06
BAC 150306C00014000 C 03/06/15 14.0 1.26 1.42
BAC 150306C00014500 C 03/06/15 14.5 0.86 1.14
BAC 150306C00015000 C 03/06/15 15.0 0.53 0.75
BAC 150306C00015500 C 03/06/15 15.5 0.30 0.40
BAC 150306C00016000 C 03/06/15 16.0 0.16 0.17
BAC 150306C00016500 C 03/06/15 16.5 0.08 0.12
BAC 150306C00017000 C 03/06/15 17.0 0.02 0.06
BAC 150306C00017500 C 03/06/15 17.5 0.01 0.06
BAC 150306C00018000 C 03/06/15 18.0 0.00 0.05
BAC 150306C00018500 C 03/06/15 18.5 0.00 0.05
BAC 150306C00019000 C 03/06/15 19.0 0.00 0.04
BAC 150306C00019500 C 03/06/15 19.5 0.00 0.04
BAC 150306C00020000 C 03/06/15 20.0 0.00 0.06
BAC 150306C00020500 C 03/06/15 20.5 0.00 0.04
BAC 150306C00021000 C 03/06/15 21.0 0.00 0.04
BAC 150306C00021500 C 03/06/15 21.5 0.00 0.04
BAC 150306C00022000 C 03/06/15 22.0 0.00 0.04
BAC 150306C00022500 C 03/06/15 22.5 0.00 0.04
BAC 150306C00023000 C 03/06/15 23.0 0.00 0.13
BAC 150306C00023500 C 03/06/15 23.5 0.00 0.04
BAC 150306C00024000 C 03/06/15 24.0 0.00 0.04
BAC 150306C00024500 C 03/06/15 24.5 0.00 0.04
BAC 150306P00008000 P 03/06/15 8.0 0.00 0.04
BAC 150306P00008500 P 03/06/15 8.5 0.00 0.04
BAC 150306P00009000 P 03/06/15 9.0 0.00 0.04
BAC 150306P00009500 P 03/06/15 9.5 0.00 0.04
BAC 150306P00010000 P 03/06/15 10.0 0.00 0.04
BAC 150306P00010500 P 03/06/15 10.5 0.00 0.04
BAC 150306P00011000 P 03/06/15 11.0 0.00 0.05
BAC 150306P00011500 P 03/06/15 11.5 0.00 0.05
BAC 150306P00012000 P 03/06/15 12.0 0.01 0.05
BAC 150306P00012500 P 03/06/15 12.5 0.01 0.04
BAC 150306P00013000 P 03/06/15 13.0 0.02 0.08
BAC 150306P00013500 P 03/06/15 13.5 0.04 0.08
BAC 150306P00014000 P 03/06/15 14.0 0.08 0.14
BAC 150306P00014500 P 03/06/15 14.5 0.20 0.25
BAC 150306P00015000 P 03/06/15 15.0 0.26 0.42
BAC 150306P00015500 P 03/06/15 15.5 0.47 0.69
BAC 150306P00016000 P 03/06/15 16.0 0.77 1.05
BAC 150306P00016500 P 03/06/15 16.5 1.15 1.47
BAC 150306P00017000 P 03/06/15 17.0 1.59 1.94
BAC 150306P00017500 P 03/06/15 17.5 2.07 2.44
BAC 150306P00018000 P 03/06/15 18.0 2.68 2.92
BAC 150306P00018500 P 03/06/15 18.5 3.05 3.45
BAC 150306P00019000 P 03/06/15 19.0 3.55 3.95
BAC 150306P00019500 P 03/06/15 19.5 4.00 4.60
BAC 150306P00020000 P 03/06/15 20.0 4.50 5.10
BAC 150306P00020500 P 03/06/15 20.5 5.00 5.45
BAC 150306P00021000 P 03/06/15 21.0 5.50 5.95
BAC 150306P00021500 P 03/06/15 21.5 6.00 6.60
BAC 150306P00022000 P 03/06/15 22.0 6.50 7.10
BAC 150306P00022500 P 03/06/15 22.5 6.90 7.70
BAC 150306P00023000 P 03/06/15 23.0 6.75 8.80
BAC 150306P00023500 P 03/06/15 23.5 7.45 9.00
BAC 150306P00024000 P 03/06/15 24.0 7.20 10.35
BAC 150306P00024500 P 03/06/15 24.5 7.80 10.80
BAC 150313C00008000 C 03/13/15 8.0 5.95 8.45
BAC 150313C00008500 C 03/13/15 8.5 5.50 7.95
BAC 150313C00009000 C 03/13/15 9.0 5.90 6.25
BAC 150313C00009500 C 03/13/15 9.5 5.40 5.75
BAC 150313C00010000 C 03/13/15 10.0 5.00 5.25
BAC 150313C00010500 C 03/13/15 10.5 4.55 4.75
BAC 150313C00011000 C 03/13/15 11.0 4.00 4.55
BAC 150313C00011500 C 03/13/15 11.5 3.50 4.05
BAC 150313C00012000 C 03/13/15 12.0 3.05 3.55
BAC 150313C00012500 C 03/13/15 12.5 2.56 3.05
BAC 150313C00013000 C 03/13/15 13.0 2.14 2.34
BAC 150313C00013500 C 03/13/15 13.5 1.67 2.07
BAC 150313C00014000 C 03/13/15 14.0 1.28 1.39
BAC 150313C00014500 C 03/13/15 14.5 0.89 1.17
BAC 150313C00015000 C 03/13/15 15.0 0.57 0.69
BAC 150313C00015500 C 03/13/15 15.5 0.34 0.38
BAC 150313C00016000 C 03/13/15 16.0 0.18 0.21
BAC 150313C00016500 C 03/13/15 16.5 0.10 0.12
BAC 150313C00017000 C 03/13/15 17.0 0.04 0.08
BAC 150313C00017500 C 03/13/15 17.5 0.01 0.07
BAC 150313C00018000 C 03/13/15 18.0 0.01 0.05
BAC 150313C00018500 C 03/13/15 18.5 0.00 0.04
BAC 150313C00019000 C 03/13/15 19.0 0.00 0.04
BAC 150313C00019500 C 03/13/15 19.5 0.00 0.06
BAC 150313C00020000 C 03/13/15 20.0 0.00 0.04
BAC 150313C00020500 C 03/13/15 20.5 0.00 0.04
BAC 150313C00021000 C 03/13/15 21.0 0.00 0.06
BAC 150313C00021500 C 03/13/15 21.5 0.00 0.04
BAC 150313C00022000 C 03/13/15 22.0 0.00 0.04
BAC 150313C00022500 C 03/13/15 22.5 0.00 0.04
BAC 150313C00023000 C 03/13/15 23.0 0.00 0.04
BAC 150313C00023500 C 03/13/15 23.5 0.00 0.04
BAC 150313C00024000 C 03/13/15 24.0 0.00 0.04
BAC 150313C00024500 C 03/13/15 24.5 0.00 0.04
BAC 150313P00008000 P 03/13/15 8.0 0.00 0.06
BAC 150313P00008500 P 03/13/15 8.5 0.00 0.04
BAC 150313P00009000 P 03/13/15 9.0 0.00 0.04
BAC 150313P00009500 P 03/13/15 9.5 0.00 0.04
BAC 150313P00010000 P 03/13/15 10.0 0.00 0.04
BAC 150313P00010500 P 03/13/15 10.5 0.00 0.06
BAC 150313P00011000 P 03/13/15 11.0 0.00 0.06
BAC 150313P00011500 P 03/13/15 11.5 0.01 0.06
BAC 150313P00012000 P 03/13/15 12.0 0.01 0.06
BAC 150313P00012500 P 03/13/15 12.5 0.02 0.05
BAC 150313P00013000 P 03/13/15 13.0 0.02 0.09
BAC 150313P00013500 P 03/13/15 13.5 0.06 0.10
BAC 150313P00014000 P 03/13/15 14.0 0.11 0.17
BAC 150313P00014500 P 03/13/15 14.5 0.26 0.29
BAC 150313P00015000 P 03/13/15 15.0 0.37 0.47
BAC 150313P00015500 P 03/13/15 15.5 0.51 0.74
BAC 150313P00016000 P 03/13/15 16.0 0.80 1.09
BAC 150313P00016500 P 03/13/15 16.5 1.18 1.49
BAC 150313P00017000 P 03/13/15 17.0 1.61 1.95
BAC 150313P00017500 P 03/13/15 17.5 2.07 2.55
BAC 150313P00018000 P 03/13/15 18.0 2.82 2.95
BAC 150313P00018500 P 03/13/15 18.5 3.15 3.45
BAC 150313P00019000 P 03/13/15 19.0 3.50 3.90
BAC 150313P00019500 P 03/13/15 19.5 4.00 4.45
BAC 150313P00020000 P 03/13/15 20.0 4.50 4.95
BAC 150313P00020500 P 03/13/15 20.5 4.90 5.45
BAC 150313P00021000 P 03/13/15 21.0 5.45 6.15
BAC 150313P00021500 P 03/13/15 21.5 6.00 6.60
BAC 150313P00022000 P 03/13/15 22.0 6.45 7.15
BAC 150313P00022500 P 03/13/15 22.5 6.85 7.80
BAC 150313P00023000 P 03/13/15 23.0 6.45 9.10
BAC 150313P00023500 P 03/13/15 23.5 6.90 9.65
BAC 150313P00024000 P 03/13/15 24.0 7.25 10.35
BAC 150313P00024500 P 03/13/15 24.5 7.75 10.85
BAC 150320C00009000 C 03/20/15 9.0 6.15 6.20
BAC 150320C00010000 C 03/20/15 10.0 5.15 5.20
BAC 150320C00011000 C 03/20/15 11.0 4.15 4.20
BAC 150320C00012000 C 03/20/15 12.0 3.15 3.20
BAC 150320C00013000 C 03/20/15 13.0 2.22 2.24
BAC 150320C00014000 C 03/20/15 14.0 1.33 1.34
BAC 150320C00015000 C 03/20/15 15.0 0.63 0.65
BAC 150320C00016000 C 03/20/15 16.0 0.24 0.25
BAC 150320C00017000 C 03/20/15 17.0 0.08 0.09
BAC 150320C00018000 C 03/20/15 18.0 0.02 0.03
BAC 150320C00019000 C 03/20/15 19.0 0.01 0.02
BAC 150320C00020000 C 03/20/15 20.0 0.00 0.01
BAC 150320C00021000 C 03/20/15 21.0 0.00 0.01
BAC 150320C00022000 C 03/20/15 22.0 0.00 0.01
BAC 150320C00023000 C 03/20/15 23.0 0.00 0.01
BAC 150320C00024000 C 03/20/15 24.0 0.00 0.01
BAC 150320C00025000 C 03/20/15 25.0 0.00 0.01
BAC 150320P00009000 P 03/20/15 9.0 0.00 0.01
BAC 150320P00010000 P 03/20/15 10.0 0.00 0.01
BAC 150320P00011000 P 03/20/15 11.0 0.00 0.01
BAC 150320P00012000 P 03/20/15 12.0 0.03 0.04
BAC 150320P00013000 P 03/20/15 13.0 0.07 0.08
BAC 150320P00014000 P 03/20/15 14.0 0.18 0.19
BAC 150320P00015000 P 03/20/15 15.0 0.50 0.51
BAC 150320P00016000 P 03/20/15 16.0 1.10 1.12
BAC 150320P00017000 P 03/20/15 17.0 1.94 1.96
BAC 150320P00018000 P 03/20/15 18.0 2.89 2.91
BAC 150320P00019000 P 03/20/15 19.0 3.85 3.90
BAC 150320P00020000 P 03/20/15 20.0 4.85 4.90
BAC 150320P00021000 P 03/20/15 21.0 5.85 5.90
BAC 150320P00022000 P 03/20/15 22.0 6.85 6.90
BAC 150320P00023000 P 03/20/15 23.0 7.85 7.90
BAC 150320P00024000 P 03/20/15 24.0 8.85 8.90
BAC 150320P00025000 P 03/20/15 25.0 9.85 9.90
BAC 150417C00009000 C 04/17/15 9.0 6.15 6.20
BAC 150417C00010000 C 04/17/15 10.0 5.15 5.20
BAC 150417C00011000 C 04/17/15 11.0 4.15 4.20
BAC 150417C00012000 C 04/17/15 12.0 3.20 3.25
BAC 150417C00013000 C 04/17/15 13.0 2.28 2.30
BAC 150417C00014000 C 04/17/15 14.0 1.45 1.47
BAC 150417C00015000 C 04/17/15 15.0 0.80 0.81
BAC 150417C00016000 C 04/17/15 16.0 0.38 0.39
BAC 150417C00017000 C 04/17/15 17.0 0.16 0.17
BAC 150417C00018000 C 04/17/15 18.0 0.06 0.07
BAC 150417C00019000 C 04/17/15 19.0 0.02 0.03
BAC 150417C00020000 C 04/17/15 20.0 0.01 0.02
BAC 150417C00021000 C 04/17/15 21.0 0.00 0.01
BAC 150417C00022000 C 04/17/15 22.0 0.00 0.01
BAC 150417C00023000 C 04/17/15 23.0 0.00 0.01
BAC 150417C00024000 C 04/17/15 24.0 0.00 0.01
BAC 150417C00025000 C 04/17/15 25.0 0.00 0.01
BAC 150417P00009000 P 04/17/15 9.0 0.01 0.02
BAC 150417P00010000 P 04/17/15 10.0 0.02 0.03
BAC 150417P00011000 P 04/17/15 11.0 0.03 0.05
BAC 150417P00012000 P 04/17/15 12.0 0.06 0.08
BAC 150417P00013000 P 04/17/15 13.0 0.14 0.15
BAC 150417P00014000 P 04/17/15 14.0 0.31 0.33
BAC 150417P00015000 P 04/17/15 15.0 0.65 0.67
BAC 150417P00016000 P 04/17/15 16.0 1.23 1.25
BAC 150417P00017000 P 04/17/15 17.0 2.01 2.03
BAC 150417P00018000 P 04/17/15 18.0 2.92 2.94
BAC 150417P00019000 P 04/17/15 19.0 3.85 3.95
BAC 150417P00020000 P 04/17/15 20.0 4.85 4.90
BAC 150417P00021000 P 04/17/15 21.0 5.85 5.90
BAC 150417P00022000 P 04/17/15 22.0 6.85 6.90
BAC 150417P00023000 P 04/17/15 23.0 7.85 7.90
BAC 150417P00024000 P 04/17/15 24.0 8.85 8.90
BAC 150417P00025000 P 04/17/15 25.0 9.85 9.90
BAC 150515C00001000 C 05/15/15 1.0 14.15 14.20
BAC 150515C00002000 C 05/15/15 2.0 13.15 13.20
BAC 150515C00003000 C 05/15/15 3.0 12.15 12.20
BAC 150515C00004000 C 05/15/15 4.0 11.15 11.20
BAC 150515C00008000 C 05/15/15 8.0 7.15 7.20
BAC 150515C00009000 C 05/15/15 9.0 6.15 6.20
BAC 150515C00010000 C 05/15/15 10.0 5.15 5.20
BAC 150515C00011000 C 05/15/15 11.0 4.20 4.25
BAC 150515C00012000 C 05/15/15 12.0 3.25 3.30
BAC 150515C00013000 C 05/15/15 13.0 2.35 2.36
BAC 150515C00014000 C 05/15/15 14.0 1.55 1.56
BAC 150515C00015000 C 05/15/15 15.0 0.91 0.93
BAC 150515C00016000 C 05/15/15 16.0 0.48 0.49
BAC 150515C00017000 C 05/15/15 17.0 0.22 0.24
BAC 150515C00018000 C 05/15/15 18.0 0.11 0.12
BAC 150515C00019000 C 05/15/15 19.0 0.04 0.05
BAC 150515C00020000 C 05/15/15 20.0 0.02 0.03
BAC 150515C00021000 C 05/15/15 21.0 0.00 0.01
BAC 150515C00022000 C 05/15/15 22.0 0.00 0.01
BAC 150515C00023000 C 05/15/15 23.0 0.00 0.01
BAC 150515P00001000 P 05/15/15 1.0 0.00 0.01
BAC 150515P00002000 P 05/15/15 2.0 0.00 0.01
BAC 150515P00003000 P 05/15/15 3.0 0.00 0.01
BAC 150515P00004000 P 05/15/15 4.0 0.00 0.01
BAC 150515P00008000 P 05/15/15 8.0 0.01 0.02
BAC 150515P00009000 P 05/15/15 9.0 0.02 0.03
BAC 150515P00010000 P 05/15/15 10.0 0.03 0.04
BAC 150515P00011000 P 05/15/15 11.0 0.05 0.07
BAC 150515P00012000 P 05/15/15 12.0 0.10 0.11
BAC 150515P00013000 P 05/15/15 13.0 0.20 0.21
BAC 150515P00014000 P 05/15/15 14.0 0.40 0.41
BAC 150515P00015000 P 05/15/15 15.0 0.76 0.77
BAC 150515P00016000 P 05/15/15 16.0 1.33 1.34
BAC 150515P00017000 P 05/15/15 17.0 2.08 2.09
BAC 150515P00018000 P 05/15/15 18.0 2.96 2.97
BAC 150515P00019000 P 05/15/15 19.0 3.90 3.95
BAC 150515P00020000 P 05/15/15 20.0 4.85 4.90
BAC 150515P00021000 P 05/15/15 21.0 5.85 5.90
BAC 150515P00022000 P 05/15/15 22.0 6.85 6.90
BAC 150515P00023000 P 05/15/15 23.0 7.85 7.90
BAC 150821C00008000 C 08/21/15 8.0 7.15 7.25
BAC 150821C00009000 C 08/21/15 9.0 6.15 6.25
BAC 150821C00010000 C 08/21/15 10.0 5.20 5.30
BAC 150821C00011000 C 08/21/15 11.0 4.25 4.35
BAC 150821C00012000 C 08/21/15 12.0 3.35 3.50
BAC 150821C00013000 C 08/21/15 13.0 2.52 2.66
BAC 150821C00014000 C 08/21/15 14.0 1.79 1.83
BAC 150821C00015000 C 08/21/15 15.0 1.20 1.22
BAC 150821C00016000 C 08/21/15 16.0 0.74 0.76
BAC 150821C00017000 C 08/21/15 17.0 0.44 0.46
BAC 150821C00018000 C 08/21/15 18.0 0.24 0.26
BAC 150821C00019000 C 08/21/15 19.0 0.14 0.16
BAC 150821C00020000 C 08/21/15 20.0 0.07 0.09
BAC 150821C00021000 C 08/21/15 21.0 0.04 0.07
BAC 150821C00022000 C 08/21/15 22.0 0.02 0.05
BAC 150821C00023000 C 08/21/15 23.0 0.01 0.04
BAC 150821P00008000 P 08/21/15 8.0 0.03 0.06
BAC 150821P00009000 P 08/21/15 9.0 0.05 0.08
BAC 150821P00010000 P 08/21/15 10.0 0.08 0.11
BAC 150821P00011000 P 08/21/15 11.0 0.13 0.16
BAC 150821P00012000 P 08/21/15 12.0 0.22 0.25
BAC 150821P00013000 P 08/21/15 13.0 0.38 0.42
BAC 150821P00014000 P 08/21/15 14.0 0.66 0.68
BAC 150821P00015000 P 08/21/15 15.0 1.05 1.08
BAC 150821P00016000 P 08/21/15 16.0 1.60 1.64
BAC 150821P00017000 P 08/21/15 17.0 2.21 2.34
BAC 150821P00018000 P 08/21/15 18.0 3.05 3.20
BAC 150821P00019000 P 08/21/15 19.0 3.95 4.05
BAC 150821P00020000 P 08/21/15 20.0 4.90 5.00
BAC 150821P00021000 P 08/21/15 21.0 5.85 6.00
BAC 150821P00022000 P 08/21/15 22.0 6.85 6.95
BAC 150821P00023000 P 08/21/15 23.0 7.85 7.95
BAC 151120C00008000 C 11/20/15 8.0 7.15 7.25
BAC 151120C00010000 C 11/20/15 10.0 5.20 5.35
BAC 151120C00013000 C 11/20/15 13.0 2.68 2.84
BAC 151120C00015000 C 11/20/15 15.0 1.42 1.49
BAC 151120C00017000 C 11/20/15 17.0 0.68 0.71
BAC 151120C00020000 C 11/20/15 20.0 0.17 0.20
BAC 151120C00022000 C 11/20/15 22.0 0.07 0.10
BAC 151120P00008000 P 11/20/15 8.0 0.06 0.09
BAC 151120P00010000 P 11/20/15 10.0 0.15 0.17
BAC 151120P00013000 P 11/20/15 13.0 0.60 0.62
BAC 151120P00015000 P 11/20/15 15.0 1.33 1.36
BAC 151120P00017000 P 11/20/15 17.0 2.54 2.59
BAC 151120P00020000 P 11/20/15 20.0 5.00 5.10
BAC 151120P00022000 P 11/20/15 22.0 6.90 7.05
BAC 160115C00003000 C 01/15/16 3.0 10.00 14.60
BAC 160115C00004000 C 01/15/16 4.0 9.00 13.60
BAC 160115C00005000 C 01/15/16 5.0 8.90 11.65
BAC 160115C00008000 C 01/15/16 8.0 7.15 7.30
BAC 160115C00010000 C 01/15/16 10.0 5.25 5.35
BAC 160115C00012000 C 01/15/16 12.0 3.55 3.70
BAC 160115C00015000 C 01/15/16 15.0 1.58 1.63
BAC 160115C00017000 C 01/15/16 17.0 0.81 0.84
BAC 160115C00020000 C 01/15/16 20.0 0.26 0.27
BAC 160115C00022000 C 01/15/16 22.0 0.12 0.15
BAC 160115C00025000 C 01/15/16 25.0 0.05 0.06
BAC 160115C00030000 C 01/15/16 30.0 0.02 0.03
BAC 160115P00003000 P 01/15/16 3.0 0.00 0.03
BAC 160115P00004000 P 01/15/16 4.0 0.00 0.03
BAC 160115P00005000 P 01/15/16 5.0 0.02 0.05
BAC 160115P00008000 P 01/15/16 8.0 0.09 0.12
BAC 160115P00010000 P 01/15/16 10.0 0.22 0.24
BAC 160115P00012000 P 01/15/16 12.0 0.50 0.53
BAC 160115P00015000 P 01/15/16 15.0 1.53 1.56
BAC 160115P00017000 P 01/15/16 17.0 2.73 2.79
BAC 160115P00020000 P 01/15/16 20.0 5.15 5.25
BAC 160115P00022000 P 01/15/16 22.0 7.00 7.20
BAC 160115P00025000 P 01/15/16 25.0 9.90 10.05
BAC 160115P00030000 P 01/15/16 30.0 14.85 15.05
BAC 170120C00005000 C 01/20/17 5.0 7.75 12.00
BAC 170120C00008000 C 01/20/17 8.0 7.20 7.55
BAC 170120C00010000 C 01/20/17 10.0 5.60 5.90
BAC 170120C00013000 C 01/20/17 13.0 3.50 3.75
BAC 170120C00015000 C 01/20/17 15.0 2.40 2.50
BAC 170120C00017000 C 01/20/17 17.0 1.60 1.65
BAC 170120C00020000 C 01/20/17 20.0 0.87 0.92
BAC 170120C00022000 C 01/20/17 22.0 0.51 0.64
BAC 170120C00025000 C 01/20/17 25.0 0.25 0.39
BAC 170120C00027000 C 01/20/17 27.0 0.11 0.32
BAC 170120C00030000 C 01/20/17 30.0 0.10 0.11
BAC 170120P00005000 P 01/20/17 5.0 0.04 0.14
BAC 170120P00008000 P 01/20/17 8.0 0.22 0.39
BAC 170120P00010000 P 01/20/17 10.0 0.57 0.63
BAC 170120P00013000 P 01/20/17 13.0 1.40 1.48
BAC 170120P00015000 P 01/20/17 15.0 2.20 2.40
BAC 170120P00017000 P 01/20/17 17.0 3.35 3.70
BAC 170120P00020000 P 01/20/17 20.0 5.50 5.95
BAC 170120P00022000 P 01/20/17 22.0 7.40 7.60
BAC 170120P00025000 P 01/20/17 25.0 9.85 10.30
BAC 170120P00027000 P 01/20/17 27.0 11.75 12.20
BAC 170120P00030000 P 01/20/17 30.0 14.70 15.20

OPRA data is delayed 15 minutes.